| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,4100 €
-0,0650 (-1,87%)
- Άνοιγμα 3,4750
- Υψηλό 3,4950
- Χαμηλό 3,4100
- Όγκος 183.346
- Τζίρος 629.147 €
- Πράξεις 601
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/2/2011 | 1,1330 | -3,49% | 1,1950 | 1,2360 | 1,1120 | 584.749 | ,00 |
| 18/2/2011 | 1,1740 | 0,00% | 1,1950 | 1,2150 | 1,1330 | 581.149 | ,00 |
| 17/2/2011 | 1,1740 | 1,73% | 1,1540 | 1,1950 | 1,1330 | 301.619 | ,00 |
| 16/2/2011 | 1,1540 | 0,00% | 1,1540 | 1,1740 | 1,1330 | 332.767 | ,00 |
| 15/2/2011 | 1,1540 | 0,00% | 1,1540 | 1,1950 | 1,1330 | 353.423 | ,00 |
| 14/2/2011 | 1,1540 | -5,02% | 1,2360 | 1,2570 | 1,1330 | 345.701 | ,00 |
| 11/2/2011 | 1,2150 | 3,49% | 1,1740 | 1,2570 | 1,1740 | 734.084 | ,00 |
| 10/2/2011 | 1,1740 | 5,58% | 1,1120 | 1,2360 | 1,0920 | 1.342.487 | ,00 |
| 09/2/2011 | 1,1120 | 3,83% | 1,0920 | 1,1330 | 1,0510 | 711.247 | ,00 |
| 08/2/2011 | 1,0710 | 0,00% | 1,0920 | 1,1330 | 1,0510 | 971.337 | ,00 |
| 07/2/2011 | 1,0710 | 10,62% | 0,9682 | 1,1120 | 0,9476 | 1.246.333 | ,00 |
| 04/2/2011 | 0,9682 | 0,00% | 0,9682 | 1,0090 | 0,9476 | 612.376 | ,00 |
| 03/2/2011 | 0,9682 | -2,08% | 0,9888 | 1,0090 | 0,9476 | 493.229 | ,00 |
| 02/2/2011 | 0,9888 | -5,92% | 1,0710 | 1,0920 | 0,9682 | 804.544 | ,00 |
| 01/2/2011 | 1,0510 | 0,00% | 1,0510 | 1,1120 | 1,0300 | 514.223 | ,00 |
| 31/1/2011 | 1,0510 | 4,16% | 1,0090 | 1,0920 | 0,9682 | 416.525 | ,00 |
| 28/1/2011 | 1,0090 | 2,04% | 0,9888 | 1,0920 | 0,9888 | 759.947 | ,00 |
| 27/1/2011 | 0,9888 | 0,00% | 0,9888 | 1,0090 | 0,9682 | 152.098 | ,00 |
| 26/1/2011 | 0,9888 | 4,35% | 0,9476 | 1,0300 | 0,9476 | 235.142 | ,00 |
| 25/1/2011 | 0,9476 | 0,00% | 0,9682 | 0,9888 | 0,9270 | 168.010 | ,00 |
| 24/1/2011 | 0,9476 | -6,09% | 1,0090 | 1,0300 | 0,9476 | 350.309 | ,00 |
| 21/1/2011 | 1,0090 | 8,85% | 0,9270 | 1,0090 | 0,9064 | 384.416 | ,00 |
| 20/1/2011 | 0,9270 | 4,65% | 0,8858 | 0,9476 | 0,8652 | 251.371 | ,00 |
| 19/1/2011 | 0,8858 | 4,88% | 0,8240 | 0,9064 | 0,8240 | 237.557 | ,00 |
| 18/1/2011 | 0,8446 | -2,38% | 0,8652 | 0,8858 | 0,8240 | 77.209 | ,00 |
| 17/1/2011 | 0,8652 | 5,00% | 0,8240 | 0,8858 | 0,8240 | 205.350 | ,00 |
| 14/1/2011 | 0,8240 | -2,44% | 0,8240 | 0,8446 | 0,8034 | 196.250 | ,00 |
| 13/1/2011 | 0,8446 | -2,38% | 0,8652 | 0,8858 | 0,8240 | 160.562 | ,00 |
| 12/1/2011 | 0,8652 | 10,53% | 0,8034 | 0,8652 | 0,8034 | 177.045 | ,00 |
| 11/1/2011 | 0,7828 | 0,00% | 0,7828 | 0,8034 | 0,7622 | 113.865 | ,00 |
| 10/1/2011 | 0,7828 | -5,00% | 0,8034 | 0,8240 | 0,7828 | 97.829 | ,00 |
| 07/1/2011 | 0,8240 | 2,56% | 0,8034 | 0,8446 | 0,8034 | 62.129 | ,00 |
| 05/1/2011 | 0,8034 | -4,88% | 0,8240 | 0,8446 | 0,7828 | 111.104 | ,00 |
| 04/1/2011 | 0,8446 | -2,38% | 0,8858 | 0,8858 | 0,8240 | 88.839 | ,00 |
| 03/1/2011 | 0,8652 | -2,33% | 0,9064 | 0,9064 | 0,8446 | 110.129 | ,00 |
| 31/12/2010 | 0,8858 | 0,00% | 0,9064 | 0,9270 | 0,8652 | 109.002 | ,00 |
| 30/12/2010 | 0,8858 | 2,38% | 0,8652 | 0,9270 | 0,8652 | 207.403 | ,00 |
| 29/12/2010 | 0,8652 | 2,44% | 0,8446 | 0,8858 | 0,8446 | 58.119 | ,00 |
| 28/12/2010 | 0,8446 | 2,50% | 0,8446 | 0,8652 | 0,8034 | 70.028 | ,00 |
| 27/12/2010 | 0,8240 | -4,76% | 0,8652 | 0,8652 | 0,8240 | 119.376 | ,00 |
| 23/12/2010 | 0,8652 | -2,33% | 0,9064 | 0,9064 | 0,8446 | 113.516 | ,00 |
| 22/12/2010 | 0,8858 | -4,44% | 0,9270 | 0,9270 | 0,8858 | 71.111 | ,00 |
| 21/12/2010 | 0,9270 | 0,00% | 0,9270 | 0,9476 | 0,9064 | 51.157 | ,00 |
| 20/12/2010 | 0,9270 | -6,25% | 0,9888 | 0,9888 | 0,9064 | 216.935 | ,00 |
| 17/12/2010 | 0,9888 | 0,00% | 1,0090 | 1,0090 | 0,9682 | 108.761 | ,00 |
| 16/12/2010 | 0,9888 | 0,00% | 0,9888 | 1,0090 | 0,9888 | 72.292 | ,00 |
| 15/12/2010 | 0,9888 | -2,00% | 1,0090 | 1,0300 | 0,9888 | 33.488 | ,00 |
| 14/12/2010 | 1,0090 | 0,00% | 0,9888 | 1,0300 | 0,9888 | 81.680 | ,00 |
| 13/12/2010 | 1,0090 | -2,04% | 1,0300 | 1,0510 | 0,9888 | 120.490 | ,00 |
| 10/12/2010 | 1,0300 | -7,37% | 1,1120 | 1,1330 | 1,0300 | 191.131 | ,00 |
| 09/12/2010 | 1,1120 | 0,00% | 1,1330 | 1,1740 | 1,0710 | 263.547 | ,00 |
| 08/12/2010 | 1,1120 | 10,21% | 1,0090 | 1,1540 | 0,9682 | 385.574 | ,00 |
| 07/12/2010 | 1,0090 | 2,04% | 1,0090 | 1,0510 | 0,9888 | 245.941 | ,00 |
| 06/12/2010 | 0,9888 | 4,35% | 0,9682 | 1,0090 | 0,9682 | 224.184 | ,00 |
| 03/12/2010 | 0,9476 | 6,98% | 0,8858 | 0,9682 | 0,8652 | 348.408 | ,00 |
| 02/12/2010 | 0,8858 | -2,27% | 0,9476 | 0,9476 | 0,8652 | 190.115 | ,00 |
| 01/12/2010 | 0,9064 | 10,00% | 0,8446 | 0,9476 | 0,8034 | 314.316 | ,00 |
| 30/11/2010 | 0,8240 | -4,76% | 0,8446 | 0,8652 | 0,7828 | 160.925 | ,00 |
| 29/11/2010 | 0,8652 | -2,33% | 0,9064 | 0,9270 | 0,8446 | 132.650 | ,00 |
| 26/11/2010 | 0,8858 | 0,00% | 0,8858 | 0,8858 | 0,8240 | 127.053 | ,00 |
| 25/11/2010 | 0,8858 | -2,27% | 0,9064 | 0,9064 | 0,8652 | 51.391 | ,00 |
| 24/11/2010 | 0,9064 | 0,00% | 0,8858 | 0,9270 | 0,8652 | 72.711 | ,00 |
| 23/11/2010 | 0,9064 | -2,22% | 0,9064 | 0,9270 | 0,8858 | 80.888 | ,00 |
| 22/11/2010 | 0,9270 | -2,17% | 0,9476 | 0,9476 | 0,9064 | 118.796 | ,00 |
| 19/11/2010 | 0,9476 | 0,00% | 0,9476 | 0,9682 | 0,9270 | 111.138 | ,00 |
| 18/11/2010 | 0,9476 | 2,22% | 0,9270 | 0,9682 | 0,9270 | 74.646 | ,00 |
| 17/11/2010 | 0,9270 | -4,26% | 0,9476 | 0,9682 | 0,9064 | 153.968 | ,00 |
| 16/11/2010 | 0,9682 | -4,04% | 1,0090 | 1,0090 | 0,9682 | 74.214 | ,00 |
| 15/11/2010 | 1,0090 | -2,04% | 1,0300 | 1,0510 | 1,0090 | 72.410 | ,00 |
| 12/11/2010 | 1,0300 | 2,08% | 1,0090 | 1,0300 | 0,9888 | 90.138 | ,00 |
| 11/11/2010 | 1,0090 | 0,00% | 1,0090 | 1,0300 | 0,9888 | 73.793 | ,00 |
| 10/11/2010 | 1,0090 | -4,00% | 1,0510 | 1,0710 | 1,0090 | 50.589 | ,00 |
| 09/11/2010 | 1,0510 | 0,00% | 1,0510 | 1,0710 | 1,0090 | 106.693 | ,00 |
| 08/11/2010 | 1,0510 | 2,04% | 1,0920 | 1,0920 | 1,0510 | 101.598 | ,00 |
| 05/11/2010 | 1,0300 | -2,00% | 1,0510 | 1,0710 | 1,0090 | 127.529 | ,00 |
| 04/11/2010 | 1,0510 | -3,75% | 1,1120 | 1,1330 | 1,0510 | 185.924 | ,00 |
| 03/11/2010 | 1,0920 | 0,00% | 1,1120 | 1,1120 | 1,0710 | 100.586 | ,00 |
| 02/11/2010 | 1,0920 | 0,00% | 1,0920 | 1,1120 | 1,0710 | 116.061 | ,00 |
| 01/11/2010 | 1,0920 | -6,98% | 1,1740 | 1,1950 | 1,0920 | 210.153 | ,00 |
| 29/10/2010 | 1,1740 | -3,37% | 1,2150 | 1,2150 | 1,1540 | 101.168 | ,00 |
| 27/10/2010 | 1,2150 | 0,00% | 1,2150 | 1,2360 | 1,1950 | 87.138 | ,00 |
| 26/10/2010 | 1,2150 | -6,39% | 1,2980 | 1,2980 | 1,2150 | 116.864 | ,00 |
| 25/10/2010 | 1,2980 | 8,62% | 1,1950 | 1,3180 | 1,1950 | 338.362 | ,00 |
| 22/10/2010 | 1,1950 | 1,79% | 1,1740 | 1,1950 | 1,1740 | 141.721 | ,00 |
| 21/10/2010 | 1,1740 | -1,76% | 1,1950 | 1,2150 | 1,1740 | 129.268 | ,00 |
| 20/10/2010 | 1,1950 | -1,65% | 1,1950 | 1,2150 | 1,1740 | 73.809 | ,00 |
| 19/10/2010 | 1,2150 | 1,67% | 1,1950 | 1,2360 | 1,1950 | 94.997 | ,00 |
| 18/10/2010 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1740 | 27.026 | ,00 |
| 15/10/2010 | 1,1950 | 0,00% | 1,1950 | 1,2150 | 1,1540 | 92.770 | ,00 |
| 14/10/2010 | 1,1950 | -1,65% | 1,2150 | 1,2150 | 1,1740 | 101.857 | ,00 |
| 13/10/2010 | 1,2150 | 7,24% | 1,1540 | 1,2150 | 1,1540 | 206.948 | ,00 |
| 12/10/2010 | 1,1330 | -1,82% | 1,1740 | 1,1740 | 1,1330 | 101.987 | ,00 |
| 11/10/2010 | 1,1540 | 1,85% | 1,1330 | 1,1740 | 1,1330 | 123.826 | ,00 |
| 08/10/2010 | 1,1330 | -5,19% | 1,1950 | 1,2150 | 1,1330 | 155.747 | ,00 |
| 07/10/2010 | 1,1950 | -3,32% | 1,2570 | 1,2570 | 1,1950 | 121.558 | ,00 |
| 06/10/2010 | 1,2360 | 1,73% | 1,1950 | 1,2770 | 1,1950 | 475.840 | ,00 |
| 05/10/2010 | 1,2150 | 3,49% | 1,1950 | 1,2150 | 1,1540 | 105.101 | ,00 |
| 04/10/2010 | 1,1740 | 0,00% | 1,1950 | 1,1950 | 1,1540 | 50.962 | ,00 |
| 01/10/2010 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1540 | 40.198 | ,00 |
| 30/9/2010 | 1,1740 | 1,73% | 1,1540 | 1,1950 | 1,1330 | 89.693 | ,00 |
| 29/9/2010 | 1,1540 | 0,00% | 1,1740 | 1,1740 | 1,1540 | 29.767 | ,00 |
| 28/9/2010 | 1,1540 | -1,70% | 1,1740 | 1,1950 | 1,1540 | 96.554 | ,00 |
| 27/9/2010 | 1,1740 | -1,76% | 1,2150 | 1,2360 | 1,1740 | 70.053 | ,00 |
| 24/9/2010 | 1,1950 | 1,79% | 1,1740 | 1,2360 | 1,1740 | 87.197 | ,00 |
| 23/9/2010 | 1,1740 | -3,37% | 1,2150 | 1,2360 | 1,1740 | 76.038 | ,00 |
| 22/9/2010 | 1,2150 | -3,34% | 1,2150 | 1,2360 | 1,1950 | 86.512 | ,00 |
| 21/9/2010 | 1,2570 | 3,46% | 1,2150 | 1,2570 | 1,2150 | 58.300 | ,00 |
| 20/9/2010 | 1,2150 | 1,67% | 1,2150 | 1,2570 | 1,2150 | 67.501 | ,00 |
| 17/9/2010 | 1,1950 | -7,94% | 1,2980 | 1,3390 | 1,1950 | 300.514 | ,00 |
| 16/9/2010 | 1,2980 | 1,64% | 1,2770 | 1,3390 | 1,2570 | 76.445 | ,00 |
| 15/9/2010 | 1,2770 | 0,00% | 1,2770 | 1,2980 | 1,2360 | 73.500 | ,00 |
| 14/9/2010 | 1,2770 | -3,11% | 1,3180 | 1,3390 | 1,2570 | 103.823 | ,00 |
| 13/9/2010 | 1,3180 | -3,09% | 1,3800 | 1,3800 | 1,3180 | 48.034 | ,00 |
| 10/9/2010 | 1,3600 | 0,00% | 1,3600 | 1,3800 | 1,3390 | 76.628 | ,00 |
| 09/9/2010 | 1,3600 | 0,00% | 1,4010 | 1,4010 | 1,3600 | 40.365 | ,00 |
| 08/9/2010 | 1,3600 | -2,93% | 1,3600 | 1,4010 | 1,3390 | 45.107 | ,00 |
| 07/9/2010 | 1,4010 | -4,24% | 1,4210 | 1,4630 | 1,4010 | 61.997 | ,00 |
| 06/9/2010 | 1,4630 | -2,73% | 1,5040 | 1,5240 | 1,4420 | 153.935 | ,00 |
| 03/9/2010 | 1,5040 | 2,80% | 1,4630 | 1,5450 | 1,4420 | 65.785 | ,00 |
| 02/9/2010 | 1,4630 | 2,96% | 1,4420 | 1,4830 | 1,4420 | 53.500 | ,00 |
| 01/9/2010 | 1,4210 | 0,00% | 1,4210 | 1,4420 | 1,4010 | 31.329 | ,00 |
| 31/8/2010 | 1,4210 | 0,00% | 1,3800 | 1,4210 | 1,3600 | 40.484 | ,00 |
| 30/8/2010 | 1,4210 | 1,43% | 1,4420 | 1,4630 | 1,4010 | 49.381 | ,00 |
| 27/8/2010 | 1,4010 | 0,00% | 1,3800 | 1,4630 | 1,3800 | 66.563 | ,00 |
| 26/8/2010 | 1,4010 | 3,01% | 1,4210 | 1,4210 | 1,3600 | 60.649 | ,00 |
| 25/8/2010 | 1,3600 | -5,69% | 1,4630 | 1,4830 | 1,3600 | 69.046 | ,00 |
| 24/8/2010 | 1,4420 | -4,12% | 1,5040 | 1,5040 | 1,4210 | 140.780 | ,00 |
| 23/8/2010 | 1,5040 | -1,31% | 1,5040 | 1,5660 | 1,5040 | 59.848 | ,00 |
| 20/8/2010 | 1,5240 | -3,91% | 1,5660 | 1,5860 | 1,5040 | 84.740 | ,00 |
| 19/8/2010 | 1,5860 | -1,31% | 1,6070 | 1,6690 | 1,5860 | 106.818 | ,00 |
| 18/8/2010 | 1,6070 | -1,23% | 1,6480 | 1,6690 | 1,6070 | 140.635 | ,00 |
| 17/8/2010 | 1,6270 | 6,76% | 1,5450 | 1,6270 | 1,5450 | 138.050 | ,00 |
| 16/8/2010 | 1,5240 | 0,00% | 1,5450 | 1,5660 | 1,5240 | 58.833 | ,00 |
| 13/8/2010 | 1,5240 | 0,00% | 1,5660 | 1,5660 | 1,5240 | 60.793 | ,00 |
| 12/8/2010 | 1,5240 | -2,68% | 1,5450 | 1,5860 | 1,5240 | 96.156 | ,00 |
| 11/8/2010 | 1,5660 | 2,76% | 1,5040 | 1,5660 | 1,4830 | 89.570 | ,00 |
| 10/8/2010 | 1,5240 | -6,33% | 1,6070 | 1,6480 | 1,5240 | 203.990 | ,00 |
| 09/8/2010 | 1,6270 | -2,52% | 1,7100 | 1,7300 | 1,6270 | 84.885 | ,00 |
| 06/8/2010 | 1,6690 | -2,40% | 1,7300 | 1,7720 | 1,6480 | 170.162 | ,00 |
| 05/8/2010 | 1,7100 | -1,16% | 1,7510 | 1,8540 | 1,7100 | 266.983 | ,00 |
| 04/8/2010 | 1,7300 | -1,20% | 1,7720 | 1,7720 | 1,7100 | 93.606 | ,00 |
| 03/8/2010 | 1,7510 | 6,25% | 1,6690 | 1,7720 | 1,6270 | 242.138 | ,00 |
| 02/8/2010 | 1,6480 | 3,91% | 1,6070 | 1,6690 | 1,6070 | 194.291 | ,00 |
| 30/7/2010 | 1,5860 | -3,76% | 1,6270 | 1,6270 | 1,5450 | 153.710 | ,00 |
| 29/7/2010 | 1,6480 | 2,55% | 1,6070 | 1,6690 | 1,6070 | 151.583 | ,00 |
| 28/7/2010 | 1,6070 | 6,85% | 1,5240 | 1,6270 | 1,5240 | 313.134 | ,00 |
| 27/7/2010 | 1,5040 | 4,30% | 1,4420 | 1,5450 | 1,4420 | 197.979 | ,00 |
| 26/7/2010 | 1,4420 | 1,48% | 1,4420 | 1,4630 | 1,4010 | 62.029 | ,00 |
| 23/7/2010 | 1,4210 | -1,46% | 1,4420 | 1,4630 | 1,4010 | 34.307 | ,00 |
| 22/7/2010 | 1,4420 | 2,93% | 1,4210 | 1,4630 | 1,4010 | 68.164 | ,00 |
| 21/7/2010 | 1,4010 | -2,84% | 1,4630 | 1,4630 | 1,4010 | 94.089 | ,00 |
| 20/7/2010 | 1,4420 | -4,12% | 1,5040 | 1,5040 | 1,4210 | 128.041 | ,00 |
| 19/7/2010 | 1,5040 | 4,30% | 1,4420 | 1,5040 | 1,4420 | 113.063 | ,00 |
| 16/7/2010 | 1,4420 | 1,48% | 1,4420 | 1,4830 | 1,4210 | 287.178 | ,00 |
| 15/7/2010 | 1,4210 | 0,00% | 1,4420 | 1,5040 | 1,4210 | 144.336 | ,00 |
| 14/7/2010 | 1,4210 | 0,00% | 1,4420 | 1,5040 | 1,4210 | 119.209 | ,00 |
| 13/7/2010 | 1,4210 | 2,97% | 1,4010 | 1,4420 | 1,3800 | 124.081 | ,00 |
| 12/7/2010 | 1,3800 | -1,50% | 1,4010 | 1,4210 | 1,3800 | 36.189 | ,00 |
| 09/7/2010 | 1,4010 | -2,84% | 1,4420 | 1,4630 | 1,3800 | 71.918 | ,00 |
| 08/7/2010 | 1,4420 | 4,49% | 1,4420 | 1,4630 | 1,4010 | 69.492 | ,00 |
| 07/7/2010 | 1,3800 | 0,00% | 1,3600 | 1,4420 | 1,3390 | 94.012 | ,00 |
| 06/7/2010 | 1,3800 | 4,70% | 1,3600 | 1,4010 | 1,3390 | 94.890 | ,00 |
| 05/7/2010 | 1,3180 | 1,54% | 1,2980 | 1,3390 | 1,2980 | 36.308 | ,00 |
| 02/7/2010 | 1,2980 | -4,56% | 1,3800 | 1,4010 | 1,2980 | 77.636 | ,00 |
| 01/7/2010 | 1,3600 | 3,19% | 1,2980 | 1,3800 | 1,2980 | 131.941 | ,00 |
| 30/6/2010 | 1,3180 | 1,54% | 1,2980 | 1,4010 | 1,2980 | 116.409 | ,00 |
| 29/6/2010 | 1,2980 | -4,56% | 1,3180 | 1,3800 | 1,2980 | 70.814 | ,00 |
| 28/6/2010 | 1,3600 | -2,93% | 1,4210 | 1,4630 | 1,3600 | 74.560 | ,00 |
| 25/6/2010 | 1,4010 | 0,00% | 1,3800 | 1,4630 | 1,3600 | 180.980 | ,00 |
| 24/6/2010 | 1,4010 | -8,07% | 1,5240 | 1,5240 | 1,3600 | 202.941 | ,00 |
| 23/6/2010 | 1,5240 | -1,36% | 1,5240 | 1,6070 | 1,4830 | 245.578 | ,00 |
| 22/6/2010 | 1,5450 | 10,28% | 1,4010 | 1,5660 | 1,3600 | 407.702 | ,00 |
| 21/6/2010 | 1,4010 | 11,46% | 1,3180 | 1,4210 | 1,3180 | 259.302 | ,00 |
| 18/6/2010 | 1,2570 | -1,57% | 1,2770 | 1,3180 | 1,2570 | 86.904 | ,00 |
| 17/6/2010 | 1,2770 | 1,59% | 1,2570 | 1,3390 | 1,2570 | 119.047 | ,00 |
| 16/6/2010 | 1,2570 | 0,00% | 1,2770 | 1,3180 | 1,2570 | 104.606 | ,00 |
| 15/6/2010 | 1,2570 | -1,57% | 1,2360 | 1,2980 | 1,2150 | 93.454 | ,00 |
| 14/6/2010 | 1,2770 | 5,10% | 1,2360 | 1,2980 | 1,2150 | 156.834 | ,00 |
| 11/6/2010 | 1,2150 | 0,00% | 1,2360 | 1,2770 | 1,1950 | 237.124 | ,00 |
| 10/6/2010 | 1,2150 | -1,70% | 1,2360 | 1,2980 | 1,1950 | 121.476 | ,00 |
| 09/6/2010 | 1,2360 | 9,09% | 1,1950 | 1,2570 | 1,1540 | 124.477 | ,00 |
| 08/6/2010 | 1,1330 | -3,49% | 1,1740 | 1,2360 | 1,1330 | 156.475 | ,00 |
| 07/6/2010 | 1,1740 | -1,76% | 1,1740 | 1,2150 | 1,1330 | 115.110 | ,00 |
| 04/6/2010 | 1,1950 | -7,94% | 1,2770 | 1,2980 | 1,1950 | 85.950 | ,00 |
| 03/6/2010 | 1,2980 | 0,00% | 1,3390 | 1,3600 | 1,2980 | 45.083 | ,00 |
| 02/6/2010 | 1,2980 | 5,02% | 1,2360 | 1,2980 | 1,2360 | 135.941 | ,00 |
| 01/6/2010 | 1,2360 | -6,22% | 1,2770 | 1,3180 | 1,2360 | 47.222 | ,00 |
| 31/5/2010 | 1,3180 | -4,49% | 1,3800 | 1,3800 | 1,2980 | 68.438 | ,00 |
| 28/5/2010 | 1,3800 | -1,50% | 1,4210 | 1,4630 | 1,3600 | 88.072 | ,00 |
| 27/5/2010 | 1,4010 | 15,31% | 1,2570 | 1,4830 | 1,2150 | 341.122 | ,00 |
| 26/5/2010 | 1,2150 | -3,34% | 1,2570 | 1,2980 | 1,1950 | 382.781 | ,00 |
| 25/5/2010 | 1,2570 | -7,57% | 1,3390 | 1,3390 | 1,2360 | 102.419 | ,00 |
| 21/5/2010 | 1,3600 | -2,93% | 1,3800 | 1,4420 | 1,3390 | 75.849 | ,00 |
| 20/5/2010 | 1,4010 | -2,84% | 1,4420 | 1,4420 | 1,4010 | 19.975 | ,00 |
| 19/5/2010 | 1,4420 | 2,93% | 1,3800 | 1,4420 | 1,3390 | 66.093 | ,00 |
| 18/5/2010 | 1,4010 | -2,84% | 1,5040 | 1,5040 | 1,4010 | 59.868 | ,00 |
| 17/5/2010 | 1,4420 | -5,38% | 1,4830 | 1,5040 | 1,4420 | 61.909 | ,00 |
| 14/5/2010 | 1,5240 | -2,68% | 1,5040 | 1,5450 | 1,4830 | 34.441 | ,00 |
| 13/5/2010 | 1,5660 | -1,26% | 1,6270 | 1,6270 | 1,5240 | 27.129 | ,00 |
| 12/5/2010 | 1,5860 | 1,28% | 1,5660 | 1,6480 | 1,5450 | 47.550 | ,00 |
| 11/5/2010 | 1,5660 | -3,75% | 1,6480 | 1,6480 | 1,5450 | 47.045 | ,00 |
| 10/5/2010 | 1,6270 | 14,50% | 1,5660 | 1,6690 | 1,5660 | 100.342 | ,00 |
| 07/5/2010 | 1,4210 | -2,87% | 1,3800 | 1,4630 | 1,3800 | 59.498 | ,00 |
| 06/5/2010 | 1,4630 | 0,00% | 1,4630 | 1,5240 | 1,4630 | 46.268 | ,00 |
| 05/5/2010 | 1,4630 | -5,31% | 1,4830 | 1,5860 | 1,4010 | 119.782 | ,00 |
| 04/5/2010 | 1,5450 | -9,65% | 1,7100 | 1,7100 | 1,5450 | 84.771 | ,00 |
| 03/5/2010 | 1,7100 | 6,41% | 1,6480 | 1,7100 | 1,5860 | 87.482 | ,00 |
| 30/4/2010 | 1,6070 | 0,00% | 1,6270 | 1,7300 | 1,5860 | 156.963 | ,00 |
| 29/4/2010 | 1,6070 | 14,70% | 1,4830 | 1,6480 | 1,4830 | 162.062 | ,00 |
| 28/4/2010 | 1,4010 | 3,01% | 1,3600 | 1,4630 | 1,3180 | 109.803 | ,00 |
| 27/4/2010 | 1,3600 | -11,97% | 1,5040 | 1,5240 | 1,2770 | 267.545 | ,00 |
| 26/4/2010 | 1,5450 | -2,59% | 1,6480 | 1,6480 | 1,5040 | 167.286 | ,00 |
| 23/4/2010 | 1,5860 | -1,31% | 1,6070 | 1,7300 | 1,5860 | 157.674 | ,00 |
| 22/4/2010 | 1,6070 | -7,11% | 1,7100 | 1,7510 | 1,6070 | 117.039 | ,00 |
| 21/4/2010 | 1,7300 | -4,58% | 1,8130 | 1,8330 | 1,7300 | 63.490 | ,00 |
| 20/4/2010 | 1,8130 | 1,17% | 1,8330 | 1,8330 | 1,7720 | 68.256 | ,00 |
| 19/4/2010 | 1,7920 | -6,47% | 1,9160 | 1,9160 | 1,7920 | 80.941 | ,00 |
| 16/4/2010 | 1,9160 | -3,13% | 1,9360 | 1,9780 | 1,9160 | 20.014 | ,00 |
| 15/4/2010 | 1,9780 | 4,38% | 1,8950 | 1,9780 | 1,8750 | 56.833 | ,00 |
| 14/4/2010 | 1,8950 | -1,10% | 1,9160 | 1,9360 | 1,8750 | 65.080 | ,00 |
| 13/4/2010 | 1,9160 | -5,10% | 2,0190 | 2,0190 | 1,9160 | 35.971 | ,00 |
| 12/4/2010 | 2,0190 | 4,29% | 2,0600 | 2,1010 | 2,0190 | 184.970 | ,00 |
| 09/4/2010 | 1,9360 | 2,16% | 1,9160 | 1,9780 | 1,8750 | 109.518 | ,00 |
| 08/4/2010 | 1,8950 | -1,10% | 1,8950 | 1,9360 | 1,8330 | 104.297 | ,00 |
| 07/4/2010 | 1,9160 | -5,10% | 2,0190 | 2,0190 | 1,9160 | 64.201 | ,00 |
| 06/4/2010 | 2,0190 | -0,98% | 2,0190 | 2,0390 | 1,9570 | 47.448 | ,00 |
| 01/4/2010 | 2,0390 | 2,05% | 2,0390 | 2,0600 | 2,0390 | 21.304 | ,00 |
| 31/3/2010 | 1,9980 | -3,99% | 2,0810 | 2,0810 | 1,9980 | 60.048 | ,00 |
| 30/3/2010 | 2,0810 | -1,93% | 2,1220 | 2,1420 | 2,0600 | 47.899 | ,00 |
| 29/3/2010 | 2,1220 | -3,72% | 2,2040 | 2,2660 | 2,1010 | 92.498 | ,00 |
| 26/3/2010 | 2,2040 | 8,09% | 2,1630 | 2,2450 | 2,1630 | 155.520 | ,00 |
| 24/3/2010 | 2,0390 | -1,02% | 2,1010 | 2,1010 | 2,0390 | 53.809 | ,00 |
| 23/3/2010 | 2,0600 | 3,10% | 2,0390 | 2,1010 | 2,0390 | 38.038 | ,00 |
| 22/3/2010 | 1,9980 | -2,01% | 2,0190 | 2,0390 | 1,9360 | 50.436 | ,00 |
| 19/3/2010 | 2,0390 | 0,99% | 1,9780 | 2,0810 | 1,9780 | 81.263 | ,00 |
| 18/3/2010 | 2,0190 | -5,74% | 2,1220 | 2,1220 | 1,9980 | 142.536 | ,00 |
| 17/3/2010 | 2,1420 | -0,97% | 2,2450 | 2,2450 | 2,1420 | 75.057 | ,00 |
| 16/3/2010 | 2,1630 | -5,42% | 2,2870 | 2,3070 | 2,1420 | 92.904 | ,00 |
| 15/3/2010 | 2,2870 | -1,76% | 2,3280 | 2,3900 | 2,2660 | 81.205 | ,00 |
| 12/3/2010 | 2,3280 | 4,63% | 2,2250 | 2,3280 | 2,2250 | 162.306 | ,00 |
| 11/3/2010 | 2,2250 | 0,95% | 2,2250 | 2,3280 | 2,1840 | 152.142 | ,00 |
| 10/3/2010 | 2,2040 | 1,90% | 2,1630 | 2,2660 | 2,1630 | 90.426 | ,00 |
| 09/3/2010 | 2,1630 | 0,00% | 2,1220 | 2,2250 | 2,1220 | 60.814 | ,00 |
| 08/3/2010 | 2,1630 | -0,96% | 2,2250 | 2,2450 | 2,1420 | 38.799 | ,00 |
| 05/3/2010 | 2,1840 | 0,00% | 2,1840 | 2,2040 | 2,1220 | 43.131 | ,00 |
| 04/3/2010 | 2,1840 | -0,91% | 2,2040 | 2,2660 | 2,1840 | 63.443 | ,00 |
| 03/3/2010 | 2,2040 | -0,94% | 2,1840 | 2,2250 | 2,1220 | 52.729 | ,00 |
| 02/3/2010 | 2,2250 | 3,87% | 2,1630 | 2,2250 | 2,1010 | 107.466 | ,00 |
| 01/3/2010 | 2,1420 | 7,21% | 2,0810 | 2,1630 | 2,0810 | 76.769 | ,00 |
| 26/2/2010 | 1,9980 | 5,44% | 1,9160 | 2,0390 | 1,9160 | 53.216 | ,00 |
| 25/2/2010 | 1,8950 | -6,14% | 2,0190 | 2,0390 | 1,8950 | 36.353 | ,00 |
| 24/2/2010 | 2,0190 | 1,05% | 1,9780 | 2,0600 | 1,9570 | 57.990 | ,00 |
| 23/2/2010 | 1,9980 | -4,90% | 2,1220 | 2,1220 | 1,9980 | 39.728 | ,00 |
| 22/2/2010 | 2,1010 | 5,16% | 2,0390 | 2,1010 | 2,0190 | 69.553 | ,00 |
| 19/2/2010 | 1,9980 | 3,20% | 1,9360 | 2,0190 | 1,9360 | 40.158 | ,00 |
| 18/2/2010 | 1,9360 | 1,04% | 1,9360 | 1,9980 | 1,8950 | 63.122 | ,00 |
| 17/2/2010 | 1,9160 | -1,03% | 1,9780 | 2,0390 | 1,9160 | 72.590 | ,00 |
| 16/2/2010 | 1,9360 | -3,10% | 1,9980 | 2,0190 | 1,8750 | 96.652 | ,00 |
| 12/2/2010 | 1,9980 | -2,01% | 2,1010 | 2,1010 | 1,9360 | 69.228 | ,00 |
| 11/2/2010 | 2,0390 | -2,95% | 2,1420 | 2,1420 | 2,0190 | 86.071 | ,00 |
| 10/2/2010 | 2,1010 | 3,04% | 2,1220 | 2,2040 | 2,0810 | 240.358 | ,00 |
| 09/2/2010 | 2,0390 | 13,78% | 1,7920 | 2,0390 | 1,7920 | 134.796 | ,00 |
| 08/2/2010 | 1,7920 | -6,47% | 1,9160 | 1,9780 | 1,7920 | 161.872 | ,00 |
| 05/2/2010 | 1,9160 | -6,99% | 1,9980 | 2,0390 | 1,8750 | 159.708 | ,00 |
| 04/2/2010 | 2,0600 | -4,76% | 2,1630 | 2,1630 | 2,0600 | 86.081 | ,00 |
| 03/2/2010 | 2,1630 | 0,00% | 2,1840 | 2,2870 | 2,1420 | 106.828 | ,00 |
| 02/2/2010 | 2,1630 | 0,00% | 2,1630 | 2,2450 | 2,1420 | 116.204 | ,00 |
| 01/2/2010 | 2,1630 | 0,00% | 2,1420 | 2,2250 | 2,1220 | 59.800 | ,00 |
| 29/1/2010 | 2,1630 | 3,94% | 2,0600 | 2,1840 | 2,0600 | 89.478 | ,00 |
| 28/1/2010 | 2,0810 | 1,02% | 2,0600 | 2,1630 | 2,0190 | 174.829 | ,00 |
| 27/1/2010 | 2,0600 | -6,53% | 2,2040 | 2,2040 | 2,0600 | 108.033 | ,00 |
| 26/1/2010 | 2,2040 | -0,94% | 2,2250 | 2,3070 | 2,1840 | 80.780 | ,00 |
| 25/1/2010 | 2,2250 | 2,87% | 2,1840 | 2,3070 | 2,1420 | 156.278 | ,00 |
| 22/1/2010 | 2,1630 | -2,79% | 2,1840 | 2,2870 | 2,1220 | 140.008 | ,00 |
| 21/1/2010 | 2,2250 | -2,71% | 2,2450 | 2,2870 | 2,1420 | 166.983 | ,00 |
| 20/1/2010 | 2,2870 | -4,31% | 2,4310 | 2,4310 | 2,2450 | 50.381 | ,00 |
| 19/1/2010 | 2,3900 | 2,66% | 2,3280 | 2,4310 | 2,1420 | 108.956 | ,00 |
| 18/1/2010 | 2,3280 | -3,40% | 2,4510 | 2,4720 | 2,3070 | 80.238 | ,00 |
| 15/1/2010 | 2,4100 | -2,51% | 2,4720 | 2,5340 | 2,3690 | 67.984 | ,00 |
| 14/1/2010 | 2,4720 | -0,84% | 2,4930 | 2,5340 | 2,4510 | 42.003 | ,00 |
| 13/1/2010 | 2,4930 | 0,85% | 2,4720 | 2,5540 | 2,4310 | 65.417 | ,00 |
| 12/1/2010 | 2,4720 | -7,69% | 2,6780 | 2,6780 | 2,4510 | 137.137 | ,00 |
| 11/1/2010 | 2,6780 | 0,79% | 2,7400 | 2,8020 | 2,6780 | 69.750 | ,00 |
| 08/1/2010 | 2,6570 | 0,76% | 2,7190 | 2,7600 | 2,6160 | 44.324 | ,00 |
| 07/1/2010 | 2,6370 | 0,80% | 2,6160 | 2,7600 | 2,5750 | 132.226 | ,00 |
| 05/1/2010 | 2,6160 | 5,83% | 2,4930 | 2,6160 | 2,4930 | 86.028 | ,00 |
| 04/1/2010 | 2,4720 | -1,63% | 2,4930 | 2,5340 | 2,4720 | 25.087 | ,00 |
| 31/12/2009 | 2,5130 | -1,61% | 2,5960 | 2,6160 | 2,5130 | 47.018 | 119.297,49 |
| 30/12/2009 | 2,5540 | 3,32% | 2,4720 | 2,5540 | 2,4310 | 63.126 | 158.965,96 |
| 29/12/2009 | 2,4720 | 0,00% | 2,5340 | 2,5340 | 2,4510 | 48.624 | 120.297,95 |
| 28/12/2009 | 2,4720 | -3,21% | 2,5340 | 2,6160 | 2,4720 | 33.728 | 85.878,63 |
| 23/12/2009 | 2,5540 | -1,62% | 2,6370 | 2,6990 | 2,4310 | 206.489 | 530.047,99 |
| 22/12/2009 | 2,5960 | 5,02% | 2,5340 | 2,6570 | 2,5340 | 108.148 | 279.580,06 |
| 21/12/2009 | 2,4720 | -3,21% | 2,5340 | 2,5750 | 2,4510 | 46.041 | 115.212,06 |
| 18/12/2009 | 2,5540 | 4,20% | 2,4930 | 2,5540 | 2,4510 | 100.672 | 254.458,30 |
| 17/12/2009 | 2,4510 | 0,00% | 2,4100 | 2,5130 | 2,4100 | 37.781 | 93.209,88 |
| 16/12/2009 | 2,4510 | 0,00% | 2,4720 | 2,5340 | 2,4510 | 50.732 | 126.872,22 |
| 15/12/2009 | 2,4510 | -2,47% | 2,4720 | 2,5340 | 2,3900 | 48.858 | 120.600,92 |
| 14/12/2009 | 2,5130 | 5,15% | 2,4720 | 2,5540 | 2,4100 | 89.158 | 221.808,83 |
| 11/12/2009 | 2,3900 | 0,00% | 2,6570 | 2,6990 | 2,3900 | 189.492 | 481.638,61 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|